stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,204200,1493587300,17490,17490,17490,17490,556
20230802,204100,1493587300,17490,17490,17490,17490,0
20230802,204000,1493587300,17490,17490,17490,17490,0
20230802,203900,1493587300,17490,17490,17490,17490,0
20230802,203800,1493587300,17490,17490,17490,17490,0
20230802,203700,1493587300,17490,17490,17490,17490,0
20230802,203600,1493587300,17490,17490,17490,17490,0
20230802,203500,1493587300,17490,17490,17490,17490,0
20230802,203400,1493587300,17490,17490,17490,17490,0
20230802,203300,1493587300,17490,17490,17490,17490,0
20230802,203200,1493587300,17490,17490,17490,17490,0
20230802,203100,1493587300,17490,17490,17490,17490,0
20230802,203000,1493587300,17490,17490,17490,17490,0
20230802,202900,1493587300,17490,17490,17490,17490,0
20230802,202800,1493587300,17490,17490,17490,17490,0
20230802,202700,1493587300,17490,17490,17490,17490,0
20230802,202600,1493587300,17490,17490,17490,17490,0
20230802,202500,1493587300,17490,17490,17490,17490,0
20230802,202400,1493587300,17490,17490,17490,17490,0
20230802,202300,1493587300,17490,17490,17490,17490,0
20230802,202200,1493587300,17490,17490,17490,17490,0
20230802,202100,1493587300,17490,17490,17490,17490,0
20230802,202000,1493587300,17490,17490,17490,17490,0
20230802,201900,1493587300,17490,17490,17490,17490,0
20230802,201800,1493587300,17490,17490,17490,17490,0
20230802,201700,1493587300,17490,17490,17490,17490,0
20230802,201600,1493587300,17490,17490,17490,17490,0
20230802,201500,1493587300,17490,17490,17490,17490,0
20230802,201400,1493587300,17490,17490,17490,17490,0
20230802,201300,1493587300,17490,17490,17490,17490,0
20230802,201200,1493587300,17490,17490,17490,17490,556
20230802,201100,1493587300,17490,17490,17490,17490,0
20230802,201000,1493587300,17490,17490,17490,17490,0
20230802,200900,1493587300,17490,17490,17490,17490,0
20230802,200800,1493587300,17490,17490,17490,17490,0
20230802,200700,1493587300,17490,17490,17490,17490,0
20230802,200600,1493587300,17490,17490,17490,17490,0
20230802,200500,1493587300,17490,17490,17490,17490,0
20230802,200400,1493587300,17490,17490,17490,17490,0
20230802,200300,1493587300,17490,17490,17490,17490,0
20230802,200200,1493587300,17490,17490,17490,17490,0
20230802,200100,1493587300,17490,17490,17490,17490,0
20230802,200000,1493587300,17490,17490,17490,17490,0
20230802,195900,1493587300,17490,17490,17490,17490,0
20230802,195800,1493587300,17490,17490,17490,17490,0
20230802,195700,1493587300,17490,17490,17490,17490,0
20230802,195600,1493587300,17490,17490,17490,17490,0
20230802,195500,1493587300,17490,17490,17490,17490,0
20230802,195400,1493587300,17490,17490,17490,17490,0
20230802,195300,1493587300,17490,17490,17490,17490,0
20230802,195200,1493587300,17490,17490,17490,17490,0
20230802,195100,1493587300,17490,17490,17490,17490,0
20230802,195000,1493587300,17490,17490,17490,17490,0
20230802,194900,1493587300,17490,17490,17490,17490,0
20230802,194800,1493587300,17490,17490,17490,17490,0
20230802,194700,1493587300,17490,17490,17490,17490,0
20230802,194600,1493587300,17490,17490,17490,17490,0
20230802,194500,1493587300,17490,17490,17490,17490,0
20230802,194400,1493587300,17490,17490,17490,17490,0
20230802,194300,1493587300,17490,17490,17490,17490,0
20230802,194200,1493587300,17490,17490,17490,17490,556
20230802,194100,1493587300,17490,17490,17490,17490,0
20230802,194000,1493587300,17490,17490,17490,17490,0
20230802,193900,1493587300,17490,17490,17490,17490,0
20230802,193800,1493587300,17490,17490,17490,17490,0
20230802,193700,1493587300,17490,17490,17490,17490,0
20230802,193600,1493587300,17490,17490,17490,17490,0
20230802,193500,1493587300,17490,17490,17490,17490,0
20230802,193400,1493587300,17490,17490,17490,17490,0
20230802,193300,1493587300,17490,17490,17490,17490,0
20230802,193200,1493587300,17490,17490,17490,17490,0
20230802,193100,1493587300,17490,17490,17490,17490,0
20230802,193000,1493587300,17490,17490,17490,17490,0
20230802,192900,1493587300,17490,17490,17490,17490,0
20230802,192800,1493587300,17490,17490,17490,17490,0
20230802,192700,1493587300,17490,17490,17490,17490,0
20230802,192600,1493587300,17490,17490,17490,17490,0
20230802,192500,1493587300,17490,17490,17490,17490,0
20230802,192400,1493587300,17490,17490,17490,17490,0
20230802,192300,1493587300,17490,17490,17490,17490,0
20230802,192200,1493587300,17490,17490,17490,17490,0
20230802,192100,1493587300,17490,17490,17490,17490,0
20230802,192000,1493587300,17490,17490,17490,17490,0
20230802,191900,1493587300,17490,17490,17490,17490,0
20230802,191800,1493587300,17490,17490,17490,17490,0
20230802,191700,1493587300,17490,17490,17490,17490,0
20230802,191600,1493587300,17490,17490,17490,17490,0
20230802,191500,1493587300,17490,17490,17490,17490,0
20230802,191400,1493587300,17490,17490,17490,17490,0
20230802,191300,1493587300,17490,17490,17490,17490,0
20230802,191200,1493587300,17490,17490,17490,17490,556
20230802,191100,1493587300,17490,17490,17490,17490,0
20230802,191000,1493587300,17490,17490,17490,17490,0
20230802,190900,1493587300,17490,17490,17490,17490,0
20230802,190800,1493587300,17490,17490,17490,17490,0
20230802,190700,1493587300,17490,17490,17490,17490,0
20230802,190600,1493587300,17490,17490,17490,17490,0
20230802,190500,1493587300,17490,17490,17490,17490,0
20230802,190400,1493587300,17490,17490,17490,17490,0
20230802,190300,1493587300,17490,17490,17490,17490,0
20230802,190200,1493587300,17490,17490,17490,17490,0
20230802,190100,1493587300,17490,17490,17490,17490,0
20230802,190000,1493587300,17490,17490,17490,17490,0
20230802,185900,1493587300,17490,17490,17490,17490,0
20230802,185800,1493587300,17490,17490,17490,17490,0
20230802,185700,1493587300,17490,17490,17490,17490,0
20230802,185600,1493587300,17490,17490,17490,17490,0
20230802,185500,1493587300,17490,17490,17490,17490,0
20230802,185400,1493587300,17490,17490,17490,17490,0
20230802,185300,1493587300,17490,17490,17490,17490,0
20230802,185200,1493587300,17490,17490,17490,17490,0
20230802,185100,1493587300,17490,17490,17490,17490,0
20230802,185000,1493587300,17490,17490,17490,17490,0
20230802,184900,1493587300,17490,17490,17490,17490,0
20230802,184800,1493587300,17490,17490,17490,17490,0
20230802,184700,1493587300,17490,17490,17490,17490,0
20230802,184600,1493587300,17490,17490,17490,17490,0
20230802,184500,1493587300,17490,17490,17490,17490,0
20230802,184400,1493587300,17490,17490,17490,17490,0
20230802,184300,1493587300,17490,17490,17490,17490,0
20230802,184200,1493587300,17490,17490,17490,17490,556
20230802,184100,1493587300,17490,17490,17490,17490,0
20230802,184000,1493587300,17490,17490,17490,17490,0
20230802,183900,1493587300,17490,17490,17490,17490,0
20230802,183800,1493587300,17490,17490,17490,17490,0
20230802,183700,1493587300,17490,17490,17490,17490,0
20230802,183600,1493587300,17490,17490,17490,17490,0
20230802,183500,1493587300,17490,17490,17490,17490,0
20230802,183400,1493587300,17490,17490,17490,17490,0
20230802,183300,1493587300,17490,17490,17490,17490,0
20230802,183200,1493587300,17490,17490,17490,17490,0
20230802,183100,1493587300,17490,17490,17490,17490,0
20230802,183000,1493587300,17490,17490,17490,17490,0
20230802,182900,1493587300,17490,17490,17490,17490,0
20230802,182800,1493587300,17490,17490,17490,17490,0
20230802,182700,1493587300,17490,17490,17490,17490,0
20230802,182600,1493587300,17490,17490,17490,17490,0
20230802,182500,1493587300,17490,17490,17490,17490,0
20230802,182400,1493587300,17490,17490,17490,17490,0
20230802,182300,1493587300,17490,17490,17490,17490,0
20230802,182200,1493587300,17490,17490,17490,17490,0
20230802,182100,1493587300,17490,17490,17490,17490,0
20230802,182000,1493587300,17490,17490,17490,17490,0
20230802,181900,1493587300,17490,17490,17490,17490,0
20230802,181800,1493587300,17490,17490,17490,17490,0
20230802,181700,1493587300,17490,17490,17490,17490,0
20230802,181600,1493587300,17490,17490,17490,17490,0
20230802,181500,1493587300,17490,17490,17490,17490,0
20230802,181400,1493587300,17490,17490,17490,17490,0
20230802,181300,1493587300,17490,17490,17490,17490,0
20230802,181200,1493587300,17490,17490,17490,17490,556
20230802,181100,1493587300,17490,17490,17490,17490,0
20230802,181000,1493587300,17490,17490,17490,17490,0
20230802,180900,1493587300,17490,17490,17490,17490,0
20230802,180800,1493587300,17490,17490,17490,17490,0
20230802,180700,1493587300,17490,17490,17490,17490,0
20230802,180600,1493587300,17490,17490,17490,17490,0
20230802,180500,1493587300,17490,17490,17490,17490,0
20230802,180400,1493587300,17490,17490,17490,17490,0
20230802,180300,1493587300,17490,17490,17490,17490,0
20230802,180200,1493587300,17490,17490,17490,17490,0
20230802,180100,1493587300,17490,17490,17490,17490,0
20230802,180000,1493587300,17490,17490,17490,17490,0
20230802,175900,1493587300,17490,17490,17490,17490,0
20230802,175800,1493587300,17490,17490,17490,17490,0
20230802,175700,1493587300,17490,17490,17490,17490,0
20230802,175600,1493587300,17490,17490,17490,17490,0
20230802,175500,1493587300,17490,17490,17490,17490,0
20230802,175400,1493587300,17490,17490,17490,17490,0
20230802,175300,1493587300,17490,17490,17490,17490,0
20230802,175200,1493587300,17490,17490,17490,17490,0
20230802,175100,1493587300,17490,17490,17490,17490,0
20230802,175000,1493587300,17490,17490,17490,17490,0
20230802,174900,1493587300,17490,17490,17490,17490,0
20230802,174800,1493587300,17490,17490,17490,17490,0
20230802,174700,1493587300,17490,17490,17490,17490,0
20230802,174600,1493587300,17490,17490,17490,17490,0
20230802,174500,1493587300,17490,17490,17490,17490,0
20230802,174400,1493587300,17490,17490,17490,17490,0
20230802,174300,1493587300,17490,17490,17490,17490,0
20230802,174200,1493587300,17490,17490,17490,17490,556
20230802,174100,1493587300,17490,17490,17490,17490,0
20230802,174000,1493587300,17490,17490,17490,17490,0
20230802,173900,1493587300,17490,17490,17490,17490,0
20230802,173800,1493587300,17490,17490,17490,17490,0
20230802,173700,1493587300,17490,17490,17490,17490,0
20230802,173600,1493587300,17490,17490,17490,17490,0
20230802,173500,1493587300,17490,17490,17490,17490,0
20230802,173400,1493587300,17490,17490,17490,17490,0
20230802,173300,1493587300,17490,17490,17490,17490,0
20230802,173200,1493587300,17490,17490,17490,17490,0
20230802,173100,1493587300,17490,17490,17490,17490,0
20230802,173000,1493587300,17490,17490,17490,17490,0
20230802,172900,1493587300,17490,17490,17490,17490,0
20230802,172800,1493587300,17490,17490,17490,17490,0
20230802,172700,1493587300,17490,17490,17490,17490,0
20230802,172600,1493587300,17490,17490,17490,17490,0
20230802,172500,1493587300,17490,17490,17490,17490,0
20230802,172400,1493587300,17490,17490,17490,17490,0
20230802,172300,1493587300,17490,17490,17490,17490,0
20230802,172200,1493587300,17490,17490,17490,17490,0
20230802,172100,1493587300,17490,17490,17490,17490,0
20230802,172000,1493587300,17490,17490,17490,17490,0
20230802,171900,1493587300,17490,17490,17490,17490,0
20230802,171800,1493587300,17490,17490,17490,17490,0
20230802,171700,1493587300,17490,17490,17490,17490,0
20230802,171600,1493587300,17490,17490,17490,17490,0
20230802,171500,1493587300,17490,17490,17490,17490,0
20230802,171400,1493587300,17490,17490,17490,17490,0
20230802,171300,1493587300,17490,17490,17490,17490,0
20230802,171200,1493587300,17490,17490,17490,17490,556
20230802,171100,1493587300,17490,17490,17490,17490,0
20230802,171000,1493587300,17490,17490,17490,17490,0
20230802,170900,1493587300,17490,17490,17490,17490,0
20230802,170800,1493587300,17490,17490,17490,17490,0
20230802,170700,1493587300,17490,17490,17490,17490,0
20230802,170600,1493587300,17490,17490,17490,17490,0
20230802,170500,1493587300,17490,17490,17490,17490,0
20230802,170400,1493587300,17490,17490,17490,17490,0
20230802,170300,1493587300,17490,17490,17490,17490,0
20230802,170200,1493587300,17490,17490,17490,17490,0
20230802,170100,1493587300,17490,17490,17490,17490,0
20230802,170000,1493587300,17490,17490,17490,17490,0
20230802,165900,1493587300,17490,17490,17490,17490,0
20230802,165800,1493587300,17490,17490,17490,17490,0
20230802,165700,1493587300,17490,17490,17490,17490,0
20230802,165600,1493587300,17490,17490,17490,17490,0
20230802,165500,1493587300,17490,17490,17490,17490,0
20230802,165400,1493587300,17490,17490,17490,17490,0
20230802,165300,1493587300,17490,17490,17490,17490,0
20230802,165200,1493587300,17490,17490,17490,17490,0
20230802,165100,1493587300,17490,17490,17490,17490,0
20230802,165000,1493587300,17490,17490,17490,17490,0
20230802,164900,1493587300,17490,17490,17490,17490,0
20230802,164800,1493587300,17490,17490,17490,17490,0
20230802,164700,1493587300,17490,17490,17490,17490,0
20230802,164600,1493587300,17490,17490,17490,17490,0
20230802,164500,1493587300,17490,17490,17490,17490,0
20230802,164400,1493587300,17490,17490,17490,17490,0
20230802,164300,1493587300,17490,17490,17490,17490,0
20230802,164200,1493587300,17490,17490,17490,17490,556
20230802,164100,1493587300,17490,17490,17490,17490,0
20230802,164000,1493587300,17490,17490,17490,17490,0
20230802,163900,1493587300,17490,17490,17490,17490,0
20230802,163800,1493587300,17490,17490,17490,17490,0
20230802,163700,1493587300,17490,17490,17490,17490,0
20230802,163600,1493587300,17490,17490,17490,17490,0
20230802,163500,1493587300,17490,17490,17490,17490,0
20230802,163400,1493587300,17490,17490,17490,17490,0
20230802,163300,1493587300,17490,17490,17490,17490,0
20230802,163200,1493587300,17490,17490,17490,17490,0
20230802,163100,1493587300,17490,17490,17490,17490,0
20230802,163000,1493587300,17490,17490,17490,17490,0
20230802,162900,1493587300,17490,17490,17490,17490,0
20230802,162800,1493587300,17490,17490,17490,17490,0
20230802,162700,1493587300,17490,17490,17490,17490,0
20230802,162600,1493587300,17490,17490,17490,17490,0
20230802,162500,1493587300,17490,17490,17490,17490,0
20230802,162400,1493587300,17490,17490,17490,17490,0
20230802,162300,1493587300,17490,17490,17490,17490,0
20230802,162200,1493587300,17490,17490,17490,17490,0
20230802,162100,1493587300,17490,17490,17490,17490,0
20230802,162000,1493587300,17490,17490,17490,17490,0
20230802,161900,1493587300,17490,17490,17490,17490,0
20230802,161800,1493587300,17490,17490,17490,17490,0
20230802,161700,1493587300,17490,17490,17490,17490,0
20230802,161600,1493587300,17490,17490,17490,17490,0
20230802,161500,1493587300,17490,17490,17490,17490,0
20230802,161400,1493587300,17490,17490,17490,17490,0
20230802,161300,1493587300,17490,17490,17490,17490,0
20230802,161200,1493587300,17490,17490,17490,17490,556
20230802,161100,1493587300,17490,17490,17490,17490,0
20230802,161000,1493587300,17490,17490,17490,17490,0
20230802,160900,1493587300,17490,17490,17490,17490,0
20230802,160800,1493587300,17490,17490,17490,17490,0
20230802,160700,1493587300,17490,17490,17490,17490,0
20230802,160600,1493587300,17490,17490,17490,17490,0
20230802,160500,1493587300,17490,17490,17490,17490,0
20230802,160400,1493587300,17490,17490,17490,17490,0
20230802,160300,1493587300,17490,17490,17490,17490,0
20230802,160200,1493587300,17490,17490,17490,17490,0
20230802,160100,1493587300,17490,17490,17490,17490,0
20230802,160000,1493587300,17490,17490,17490,17490,0
20230802,155900,1493587300,17490,17490,17490,17490,0
20230802,155800,1493587300,17490,17490,17490,17490,0
20230802,155700,1493587300,17490,17490,17490,17490,0
20230802,155600,1493587300,17490,17490,17490,17490,0
20230802,155500,1493587300,17490,17490,17490,17490,0
20230802,155400,1493587300,17490,17490,17490,17490,0
20230802,155300,1493587300,17490,17490,17490,17490,0
20230802,155200,1493587300,17490,17490,17490,17490,0
20230802,155100,1493587300,17490,17490,17490,17490,0
20230802,155000,1493587300,17490,17490,17490,17490,0
20230802,154900,1493587300,17490,17490,17490,17490,0
20230802,154800,1493587300,17490,17490,17490,17490,0
20230802,154700,1493587300,17490,17490,17490,17490,0
20230802,154600,1493587300,17490,17490,17490,17490,0
20230802,154500,1493587300,17490,17490,17490,17490,0
20230802,154400,1493587300,17490,17490,17490,17490,0
20230802,154300,1493587300,17490,17490,17490,17490,0
20230802,154200,1493587300,17490,17490,17490,17490,556
20230802,154100,1493587300,17490,17490,17490,17490,0
20230802,154000,1493587300,17490,17490,17490,17490,0
20230802,153900,1493587300,17490,17490,17490,17490,0
20230802,153800,1493587300,17490,17490,17490,17490,0
20230802,153700,1493587300,17490,17490,17490,17490,0
20230802,153600,1493587300,17490,17490,17490,17490,0
20230802,153500,1493587300,17490,17490,17490,17490,0
20230802,153400,1493587300,17490,17490,17490,17490,0
20230802,153300,1493587300,17490,17490,17490,17490,0
20230802,153200,1493587300,17490,17490,17490,17490,0
20230802,153100,1493587300,17490,17490,17490,17490,0
20230802,153000,1493587300,17490,17490,17490,17490,556
20230802,152900,1483862860,17490,17490,17490,17490,0
20230802,152800,1483862860,17490,17490,17490,17490,0
20230802,152700,1483862860,17490,17490,17490,17490,0
20230802,152600,1483862860,17490,17490,17490,17490,0
20230802,152500,1483862860,17490,17490,17490,17490,0
20230802,152400,1483862860,17490,17490,17490,17490,0
20230802,152300,1483862860,17490,17490,17490,17490,0
20230802,152200,1483862860,17490,17490,17490,17490,0
20230802,152100,1483862860,17490,17490,17490,17490,0
20230802,152000,1483862860,17490,17490,17490,17490,0
20230802,151900,1483862860,17490,17490,17490,17490,57
20230802,151800,1482865930,17470,17450,17470,17440,408
20230802,151700,1475747150,17450,17450,17460,17450,135
20230802,151600,1473391200,17470,17470,17470,17470,5
20230802,151500,1473303850,17460,17460,17460,17460,170
20230802,151400,1470335650,17470,17480,17480,17470,193
20230802,151300,1466963670,17480,17490,17490,17480,272
20230802,151200,1462207910,17500,17530,17530,17500,308
20230802,151100,1456814300,17530,17540,17540,17530,127
20230802,151000,1454587280,17550,17540,17550,17540,146
20230802,150900,1452025350,17550,17610,17610,17550,271
20230802,150800,1447266380,17580,17580,17580,17580,571
20230802,150700,1437228200,17580,17580,17580,17580,64
20230802,150600,1436103080,17630,17630,17640,17630,177
20230802,150500,1432982490,17640,17600,17640,17600,198
20230802,150400,1429491910,17580,17600,17600,17580,12
20230802,150300,1429280810,17630,17580,17630,17580,477
20230802,150200,1420895000,17600,17610,17630,17600,108
20230802,150100,1418993120,17610,17620,17640,17610,969
20230802,150000,1401903880,17620,17620,17620,17580,127
20230802,145900,1399666790,17620,17620,17620,17620,5
20230802,145800,1399578690,17630,17630,17630,17630,350
20230802,145700,1393408190,17630,17630,17630,17630,1
20230802,145600,1393390560,17620,17630,17630,17620,19
20230802,145500,1393055680,17630,17630,17630,17630,48
20230802,145400,1392209440,17630,17620,17630,17620,200
20230802,145300,1388683510,17620,17560,17620,17560,119
20230802,145200,1386591980,17560,17560,17560,17560,152
20230802,145100,1383922860,17560,17560,17560,17560,124
20230802,145000,1381745420,17570,17600,17600,17570,183
20230802,144900,1378527660,17610,17610,17610,17610,0
20230802,144800,1378527660,17610,17610,17610,17610,48
20230802,144700,1377682380,17580,17580,17580,17580,14
20230802,144600,1377436260,17570,17580,17580,17570,101
20230802,144500,1375661400,17630,17630,17630,17630,9
20230802,144400,1375502730,17630,17630,17630,17630,30
20230802,144300,1374973830,17630,17630,17630,17630,0
20230802,144200,1374973830,17630,17630,17630,17630,0
20230802,144100,1374973830,17630,17630,17630,17630,10
20230802,144000,1374797530,17560,17640,17640,17560,143
20230802,143900,1372278450,17640,17640,17640,17640,1
20230802,143800,1372260810,17640,17600,17640,17600,1645
20230802,143700,1343306850,17600,17600,17600,17600,120
20230802,143600,1341194850,17550,17550,17550,17550,185
20230802,143500,1337948100,17550,17550,17550,17550,0
20230802,143400,1337948100,17550,17550,17550,17550,0
20230802,143300,1337948100,17550,17600,17600,17550,650
20230802,143200,1326530600,17600,17600,17600,17600,100
20230802,143100,1324770600,17530,17590,17590,17530,137
20230802,143000,1322360830,17510,17500,17580,17500,65
20230802,142900,1321222250,17490,17510,17510,17490,50
20230802,142800,1320347300,17490,17500,17500,17490,106
20230802,142700,1318493300,17500,17500,17500,17500,500
20230802,142600,1309743300,17590,17590,17590,17590,1
20230802,142500,1309725710,17430,17590,17590,17430,580
20230802,142400,1299548670,17590,17590,17590,17590,2
20230802,142300,1299513490,17640,17640,17640,17640,20
20230802,142200,1299160690,17600,17600,17600,17600,304
20230802,142100,1293810290,17590,17590,17590,17590,5
20230802,142000,1293722340,17590,17580,17590,17580,121
20230802,141900,1291595150,17580,17550,17580,17550,339
20230802,141800,1285644420,17540,17540,17540,17540,0
20230802,141700,1285644420,17540,17540,17540,17540,11
20230802,141600,1285451480,17540,17550,17550,17540,3
20230802,141500,1285398850,17540,17540,17540,17540,2
20230802,141400,1285363770,17550,17550,17550,17550,126
20230802,141300,1283152470,17550,17550,17550,17550,1
20230802,141200,1283134920,17550,17560,17560,17550,82
20230802,141100,1281695590,17570,17570,17570,17570,15
20230802,141000,1281432040,17560,17570,17570,17560,80
20230802,140900,1280026510,17580,17580,17580,17580,2
20230802,140800,1279991350,17560,17560,17560,17560,0
20230802,140700,1279991350,17560,17560,17560,17560,80
20230802,140600,1278586550,17560,17560,17560,17560,57
20230802,140500,1277585630,17560,17560,17560,17560,189
20230802,140400,1274266790,17560,17560,17560,17560,0
20230802,140300,1274266790,17560,17520,17560,17520,677
20230802,140200,1262378880,17500,17500,17500,17500,2
20230802,140100,1262343880,17440,17440,17440,17440,2
20230802,140000,1262309000,17440,17430,17440,17430,56
20230802,135900,1261332440,17430,17460,17460,17430,124
20230802,135800,1259169760,17470,17470,17470,17470,6
20230802,135700,1259064940,17480,17500,17500,17480,189
20230802,135600,1255757620,17500,17510,17510,17500,21
20230802,135500,1255390070,17500,17510,17510,17500,45
20230802,135400,1254602510,17500,17500,17500,17500,12
20230802,135300,1254392510,17500,17430,17500,17430,135
20230802,135200,1252032700,17420,17420,17420,17420,13
20230802,135100,1251806240,17390,17390,17390,17390,66
20230802,135000,1250658500,17390,17300,17390,17300,643
20230802,134900,1239504780,17300,17300,17300,17300,20
20230802,134800,1239158780,17300,17310,17310,17300,140
20230802,134700,1236736200,17310,17310,17310,17310,64
20230802,134600,1235628360,17300,17310,17310,17300,198
20230802,134500,1232202260,17300,17380,17390,17300,511
20230802,134400,1223344420,17380,17380,17380,17380,20
20230802,134300,1222996820,17450,17450,17450,17450,0
20230802,134200,1222996820,17450,17410,17450,17410,2
20230802,134100,1222961960,17420,17370,17420,17360,36
20230802,134000,1222336200,17390,17370,17390,17370,10
20230802,133900,1222162460,17370,17390,17390,17370,49
20230802,133800,1221311010,17390,17400,17410,17390,163
20230802,133700,1218475330,17400,17420,17420,17400,11
20230802,133600,1218283730,17420,17420,17420,17420,20
20230802,133500,1217935330,17420,17490,17490,17420,21
20230802,133400,1217569440,17500,17450,17500,17410,151
20230802,133300,1214934530,17460,17490,17490,17460,71
20230802,133200,1213694230,17490,17500,17500,17490,416
20230802,133100,1206415230,17500,17510,17510,17500,93
20230802,133000,1204787720,17530,17500,17530,17500,24
20230802,132900,1204367690,17500,17520,17520,17500,532
20230802,132800,1195055340,17520,17530,17530,17520,194
20230802,132700,1191654640,17560,17560,17560,17560,0
20230802,132600,1191654640,17560,17560,17560,17560,0
20230802,132500,1191654640,17560,17540,17560,17540,94
20230802,132400,1190005860,17540,17560,17560,17530,96
20230802,132300,1188321430,17560,17600,17600,17560,125
20230802,132200,1186125930,17600,17580,17600,17580,41
20230802,132100,1185404690,17590,17640,17640,17590,834
20230802,132000,1170723440,17650,17650,17650,17650,36
20230802,131900,1170088040,17650,17660,17670,17650,129
20230802,131800,1167810520,17700,17710,17710,17700,681
20230802,131700,1155756600,17700,17710,17710,17700,440
20230802,131600,1147968100,17700,17660,17700,17660,353
20230802,131500,1141721280,17690,17690,17690,17690,32
20230802,131400,1141155200,17690,17690,17690,17690,51
20230802,131300,1140253010,17690,17690,17690,17690,81
20230802,131200,1138820120,17640,17630,17640,17630,103
20230802,131100,1137004200,17630,17600,17630,17600,1215
20230802,131000,1115597960,17560,17560,17560,17560,190
20230802,130900,1112261560,17560,17560,17560,17560,5
20230802,130800,1112173760,17560,17560,17560,17560,0
20230802,130700,1112173760,17560,17560,17560,17560,0
20230802,130600,1112173760,17560,17560,17560,17560,0
20230802,130500,1112173760,17560,17560,17560,17560,2
20230802,130400,1112138640,17560,17570,17570,17560,282
20230802,130300,1107183980,17570,17580,17580,17570,356
20230802,130200,1100928910,17600,17600,17600,17600,64
20230802,130100,1099802510,17600,17600,17600,17600,0
20230802,130000,1099802510,17600,17600,17600,17600,15
20230802,125900,1099538510,17580,17580,17580,17580,30
20230802,125800,1099011110,17580,17580,17580,17580,50
20230802,125700,1098132110,17570,17570,17570,17570,0
20230802,125600,1098132110,17570,17580,17580,17570,60
20230802,125500,1097077730,17580,17580,17590,17580,510
20230802,125400,1088111270,17570,17580,17670,17570,1632
20230802,125300,1059364110,17570,17590,17620,17570,173
20230802,125200,1056323470,17590,17610,17610,17590,121
20230802,125100,1054194180,17620,17620,17620,17620,0
20230802,125000,1054194180,17620,17620,17620,17620,8
20230802,124900,1054053220,17620,17590,17620,17590,76
20230802,124800,1052716350,17640,17630,17640,17630,29
20230802,124700,1052204880,17640,17580,17640,17580,253
20230802,124600,1047753480,17570,17570,17620,17570,70
20230802,124500,1046523350,17570,17560,17570,17550,349
20230802,124400,1040396330,17600,17560,17630,17560,127
20230802,124300,1038161070,17570,17550,17570,17550,195
20230802,124200,1034737320,17530,17550,17550,17530,18
20230802,124100,1034421660,17550,17550,17550,17550,91
20230802,124000,1032824610,17550,17570,17570,17550,22
20230802,123900,1032438490,17570,17600,17600,17570,225
20230802,123800,1028485210,17600,17650,17650,17600,12
20230802,123700,1028273910,17660,17650,17660,17640,170
20230802,123600,1025271820,17670,17670,17670,17670,122
20230802,123500,1023116080,17690,17690,17690,17690,25
20230802,123400,1022673830,17700,17510,17700,17370,2921
20230802,123300,971243110,17510,17540,17550,17510,406
20230802,123200,964132390,17550,17560,17560,17510,129
20230802,123100,961871910,17560,17660,17670,17540,387
20230802,123000,955074560,17670,17600,17670,17540,139
20230802,122900,952621600,17620,17410,17620,17410,3342
20230802,122800,894115110,17400,17270,17400,17270,748
20230802,122700,881139040,17260,17190,17260,17190,2397
20230802,122600,839893110,17190,17190,17190,17190,0
20230802,122500,839893110,17190,17180,17190,17180,7
20230802,122400,839772790,17070,17190,17190,17070,419
20230802,122300,832599110,17200,17200,17200,17200,22
20230802,122200,832220710,17190,17190,17190,17190,0
20230802,122100,832220710,17190,17190,17190,17190,0
20230802,122000,832220710,17190,17190,17190,17190,8
20230802,121900,832083190,17190,17190,17190,17190,30
20230802,121800,831567490,17190,17190,17190,17190,0
20230802,121700,831567490,17190,17190,17190,17190,15
20230802,121600,831309640,17200,17200,17200,17200,0
20230802,121500,831309640,17200,17200,17200,17200,137
20230802,121400,828953240,17200,17200,17200,17200,3
20230802,121300,828901640,17190,17190,17190,17190,16
20230802,121200,828626600,17200,17200,17200,17200,0
20230802,121100,828626600,17200,17200,17200,17200,0
20230802,121000,828626600,17200,17220,17220,17200,95
20230802,120900,826992390,17220,17220,17220,17220,2
20230802,120800,826957950,17220,17210,17220,17210,109
20230802,120700,825081970,17200,17200,17200,17200,0
20230802,120600,825081970,17200,17200,17200,17200,0
20230802,120500,825081970,17200,17200,17200,17200,0
20230802,120400,825081970,17200,17200,17200,17200,0
20230802,120300,825081970,17200,17200,17200,17200,27
20230802,120200,824617570,17200,17210,17210,17200,57
20230802,120100,823637100,17220,17220,17220,17220,0
20230802,120000,823637100,17220,17220,17220,17220,138
20230802,115900,821260740,17220,17220,17260,17220,9
20230802,115800,821105720,17260,17260,17260,17260,0
20230802,115700,821105720,17260,17260,17260,17260,3
20230802,115600,821053940,17200,17200,17200,17200,0
20230802,115500,821053940,17200,17200,17200,17200,0
20230802,115400,821053940,17200,17200,17200,17200,141
20230802,115300,818628740,17170,17170,17170,17170,0
20230802,115200,818628740,17170,17170,17170,17170,0
20230802,115100,818628740,17170,17140,17170,17140,97
20230802,115000,816963280,17120,17120,17120,17120,0
20230802,114900,816963280,17120,17120,17120,17120,265
20230802,114800,812426480,17170,17150,17170,17150,152
20230802,114700,809818240,17150,17110,17150,17110,158
20230802,114600,807109580,17110,17140,17140,17110,83
20230802,114500,805688550,17140,17150,17150,17140,150
20230802,114400,803116230,17150,17150,17150,17150,26
20230802,114300,802670330,17150,17150,17150,17150,0
20230802,114200,802670330,17150,17150,17150,17150,0
20230802,114100,802670330,17150,17170,17170,17150,51
20230802,114000,801795280,17170,17170,17170,17170,5
20230802,113900,801709430,17170,17100,17170,17100,146
20230802,113800,799203870,17100,17100,17100,17100,30
20230802,113700,798690870,17180,17180,17180,17180,0
20230802,113600,798690870,17180,17180,17180,17180,0
20230802,113500,798690870,17180,17180,17180,17180,0
20230802,113400,798690870,17180,17180,17180,17180,104
20230802,113300,796904150,17100,17100,17100,17100,9
20230802,113200,796750250,17090,17150,17150,17090,1009
20230802,113100,779474200,17180,17150,17180,17150,97
20230802,113000,777808100,17150,17160,17160,17150,163
20230802,112900,775012500,17160,17160,17160,17160,19
20230802,112800,774686460,17170,17170,17170,17170,33
20230802,112700,774119850,17180,17180,17210,17180,177
20230802,112600,771078960,17190,17200,17200,17190,93
20230802,112500,769479500,17210,17210,17210,17210,18
20230802,112400,769169720,17210,17210,17210,17210,2
20230802,112300,769135300,17210,17210,17210,17210,13
20230802,112200,768911570,17250,17250,17250,17250,0
20230802,112100,768911570,17250,17250,17250,17250,7
20230802,112000,768790820,17250,17250,17250,17250,32
20230802,111900,768238820,17250,17200,17250,17200,76
20230802,111800,766931570,17200,17200,17200,17200,3
20230802,111700,766879970,17200,17200,17200,17200,2
20230802,111600,766845570,17190,17200,17200,17190,10
20230802,111500,766673640,17200,17200,17200,17200,0
20230802,111400,766673640,17200,17200,17200,17200,0
20230802,111300,766673640,17200,17200,17200,17200,44
20230802,111200,765916840,17220,17240,17240,17220,122
20230802,111100,763814470,17280,17280,17280,17280,0
20230802,111000,763814470,17280,17270,17280,17270,292
20230802,110900,758770810,17190,17190,17190,17190,0
20230802,110800,758770810,17190,17260,17280,17190,570
20230802,110700,748930430,17170,17180,17260,17170,347
20230802,110600,742954980,17180,17130,17180,17130,168
20230802,110500,740073090,17060,17090,17090,17060,259
20230802,110400,735651250,17090,17070,17090,17070,1069
20230802,110300,717400540,17060,17060,17060,17060,0
20230802,110200,717400540,17060,17040,17060,17040,196
20230802,110100,714059860,17040,17040,17060,17030,241
20230802,110000,709950530,17040,17040,17040,17040,5
20230802,105900,709865330,17040,17070,17070,17040,141
20230802,105800,707460410,17070,17070,17070,17070,0
20230802,105700,707460410,17070,17070,17070,17040,389
20230802,105600,700827350,17070,17080,17090,17070,116
20230802,105500,698846390,17080,17140,17140,17080,374
20230802,105400,692452000,17110,17120,17120,17110,87
20230802,105300,690963150,17150,17150,17150,17150,2
20230802,105200,690928850,17150,17150,17150,17150,33
20230802,105100,690362900,17100,17110,17110,17100,375
20230802,105000,683949210,17120,17150,17150,17120,45
20230802,104900,683178060,17150,17150,17150,17150,0
20230802,104800,683178060,17150,17150,17150,17150,43
20230802,104700,682440610,17110,17140,17150,17110,377
20230802,104600,675985120,17150,17170,17170,17150,1228
20230802,104500,654915800,17180,17180,17180,17180,297
20230802,104400,649813340,17190,17200,17200,17190,699
20230802,104300,637795910,17220,17220,17220,17220,1
20230802,104200,637778690,17220,17220,17220,17220,3
20230802,104100,637727030,17220,17220,17220,17220,14
20230802,104000,637485950,17220,17210,17220,17210,107
20230802,103900,635644310,17220,17210,17220,17210,765
20230802,103800,622475910,17210,17220,17220,17210,5
20230802,103700,622389820,17210,17210,17210,17210,235
20230802,103600,618345470,17220,17220,17220,17220,3
20230802,103500,618293810,17220,17230,17230,17220,600
20230802,103400,607959440,17260,17260,17260,17260,16
20230802,103300,607683280,17210,17210,17210,17210,0
20230802,103200,607683280,17210,17210,17210,17200,3562
20230802,103100,546408770,17220,17230,17230,17220,127
20230802,103000,544221190,17240,17250,17250,17240,169
20230802,102900,541307510,17250,17250,17250,17250,51
20230802,102800,540427760,17260,17260,17260,17260,30
20230802,102700,539909960,17260,17260,17260,17260,46
20230802,102600,539116000,17260,17260,17260,17260,2
20230802,102500,539081480,17250,17250,17250,17250,0
20230802,102400,539081480,17250,17250,17250,17250,1
20230802,102300,539064230,17260,17260,17260,17260,141
20230802,102200,536630570,17260,17340,17340,17260,1816
20230802,102100,505280620,17340,17290,17340,17290,7
20230802,102000,505159540,17340,17340,17340,17340,1
20230802,101900,505142200,17280,17330,17330,17280,108
20230802,101800,503275910,17280,17350,17350,17280,111
20230802,101700,501357760,17350,17350,17350,17350,69
20230802,101600,500160610,17300,17270,17300,17270,121
20230802,101500,498070310,17350,17250,17350,17250,201
20230802,101400,494602960,17250,17290,17290,17250,113
20230802,101300,492651850,17290,17290,17290,17290,100
20230802,101200,490922850,17360,17360,17360,17360,23
20230802,101100,490523570,17360,17300,17360,17300,57
20230802,101000,489537350,17300,17340,17360,17300,434
20230802,100900,482026230,17360,17360,17360,17360,0
20230802,100800,482026230,17360,17360,17360,17360,6
20230802,100700,481922070,17370,17380,17380,17370,51
20230802,100600,481035810,17390,17390,17390,17390,3
20230802,100500,480983640,17400,17400,17400,17400,3
20230802,100400,480931440,17400,17380,17400,17380,11
20230802,100300,480740240,17380,17310,17380,17310,7
20230802,100200,480618930,17300,17300,17300,17300,0
20230802,100100,480618930,17300,17310,17310,17300,81
20230802,100000,479216860,17300,17300,17300,17300,0
20230802,095900,479216860,17300,17310,17310,17300,113
20230802,095800,477260950,17380,17380,17380,17380,0
20230802,095700,477260950,17380,17390,17390,17380,29
20230802,095600,476756920,17290,17340,17340,17290,190
20230802,095500,473467580,17340,17340,17340,17340,0
20230802,095400,473467580,17340,17340,17340,17340,119
20230802,095300,471404120,17340,17340,17340,17340,9
20230802,095200,471248060,17330,17330,17330,17330,0
20230802,095100,471248060,17330,17380,17380,17330,221
20230802,095000,467415950,17400,17400,17400,17400,2
20230802,094900,467381150,17440,17300,17440,17300,1668
20230802,094800,438420370,17230,17230,17230,17230,86
20230802,094700,436938590,17310,17310,17310,17310,0
20230802,094600,436938590,17310,17310,17310,17310,0
20230802,094500,436938590,17310,17310,17310,17310,113
20230802,094400,434982560,17310,17280,17310,17180,580
20230802,094300,425002910,17200,17310,17310,17200,265
20230802,094200,420431770,17310,17310,17310,17310,6
20230802,094100,420327910,17310,17250,17310,17250,52
20230802,094000,419430240,17250,17260,17260,17250,485
20230802,093900,411061680,17270,17270,17270,17270,62
20230802,093800,409990940,17270,17270,17270,17270,5
20230802,093700,409904590,17300,17260,17300,17260,161
20230802,093600,407120170,17260,17250,17260,17250,407
20230802,093500,400098510,17260,17250,17260,17250,44
20230802,093400,399339480,17250,17250,17250,17250,10
20230802,093300,399166980,17250,17220,17250,17220,548
20230802,093200,389715650,17230,17240,17240,17220,88
20230802,093100,388199700,17180,17200,17200,17180,664
20230802,093000,376782010,17240,17270,17270,17210,664
20230802,092900,365330240,17290,17380,17380,17280,955
20230802,092800,348776330,17380,17450,17450,17370,683
20230802,092700,336892090,17450,17450,17450,17450,1
20230802,092600,336874640,17450,17450,17450,17450,46
20230802,092500,336071940,17450,17450,17450,17450,60
20230802,092400,335024940,17410,17520,17530,17410,1121
20230802,092300,315478140,17410,17580,17690,17410,1854
20230802,092200,282955640,17580,17580,17580,17580,270
20230802,092100,278209040,17580,17490,17580,17490,981
20230802,092000,261032920,17440,17430,17440,17430,320
20230802,091900,255455300,17450,17480,17500,17450,32
20230802,091800,254895970,17510,17510,17510,17510,22
20230802,091700,254510750,17510,17470,17550,17440,747
20230802,091600,241440260,17450,17370,17450,17350,1704
20230802,091500,211797550,17370,17360,17430,17360,394
20230802,091400,204942290,17370,17380,17380,17370,101
20230802,091300,203187900,17370,17420,17420,17370,329
20230802,091200,197467470,17420,17420,17420,17340,538
20230802,091100,188097350,17330,17240,17330,17240,336
20230802,091000,182287930,17230,17210,17230,17210,34
20230802,090900,181702320,17190,17180,17190,17120,577
20230802,090800,171798650,17100,17180,17180,17100,607
20230802,090700,161377410,17130,17280,17320,17130,1618
20230802,090600,133586070,17280,17340,17340,17280,621
20230802,090500,122834870,17350,17430,17430,17350,977
20230802,090400,105841030,17520,17470,17520,17400,1064
20230802,090300,87306110,17550,17530,17550,17470,237
20230802,090200,83154710,17530,17470,17530,17470,12
20230802,090100,82944890,17470,17710,17710,17470,1713
20230802,090000,52776530,17630,17780,17780,17600,2983